BANKNIFTY

Nifty Bank

59222.35 -16.20 (-0.03%)

L: 58878.45 H: 59358.25

Back to Option Chain

Historical option data for BANKNIFTY
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 58500 CE
Delta: 0.75 Vega: 45.04 Theta: -23.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	1289.5 ₹ 45,132.5	-32.75 -1146.25	11.23	16,423 5,74,805	-1,138 -39,830	18,316 6,41,060
8 Dec	59238.55	1262.25 ₹ 44,178.75	-451.3 -15795.50	11.09	18,883 6,60,905	-4,109 -1,43,815	19,460 6,81,100
5 Dec	59777.20	1726 ₹ 60,410	326.9 11441.50	9.31	6,252 2,18,820	-298 -10,430	23,659 8,28,065
4 Dec	59288.70	1390 ₹ 48,650	-86.9 -3041.50	9.90	9,715 3,40,025	-2,448 -85,680	24,021 8,40,735
3 Dec	59348.25	1503.95 ₹ 52,638.25	58.25 2038.75	10.94	20,888 7,31,080	-10,331 -3,61,585	26,553 9,29,355
2 Dec	59273.80	1453.6 ₹ 50,876	-201.25 -7043.75	9.17	3,277 1,14,695	68 2,380	36,890 12,91,150
1 Dec	59681.35	1642.8 ₹ 57,498	-146 -5110.00	-	2,281 79,835	-39 -1,365	36,849 12,89,715
28 Nov	59752.70	1808.2 ₹ 63,287	46.5 1627.50	7.89	1,224 42,840	-6 -210	36,888 12,91,080
27 Nov	59737.30	1792.95 ₹ 62,753.25	173.2 6062.00	5.16	5,624 1,96,840	-448 -15,680	36,894 12,91,290
26 Nov	59528.05	1640.1 ₹ 57,403.5	502.4 17584.00	7.32	13,688 4,79,080	535 18,725	37,343 13,07,005

25 Nov	58820.30	1134.1 ₹ 39,693.5	-115.2 -4032.00	8.24	9,479 3,31,765	779 27,265	36,768 12,86,880
24 Nov	58835.35	1185.75 ₹ 41,501.25	-90.65 -3172.75	9.55	9,075 3,17,625	405 14,175	35,948 12,58,180
21 Nov	58867.70	1263.95 ₹ 44,238.25	-335.55 -11744.25	8.77	12,397 4,33,895	6,399 2,23,965	35,542 12,43,970
20 Nov	59347.70	1606.5 ₹ 56,227.5	102.1 3573.50	7.73	10,286 3,60,010	6,439 2,25,365	29,144 10,20,040
19 Nov	59216.05	1523.9 ₹ 53,336.5	170.05 5951.75	7.88	14,575 5,10,125	7,709 2,69,815	22,673 7,93,555
18 Nov	58899.25	1343.85 ₹ 47,034.75	-54.75 -1916.25	9.30	9,930 3,47,550	6,582 2,30,370	14,914 5,21,990
17 Nov	58962.70	1420 ₹ 49,700	220.9 7731.50	8.70	9,164 3,20,740	4,334 1,51,690	8,305 2,90,675
14 Nov	58517.55	1220.6 ₹ 42,721	73.2 2562.00	9.44	2,846 99,610	388 13,580	3,984 1,39,440
13 Nov	58381.95	1152.25 ₹ 40,328.75	18 630.00	9.54	2,454 85,890	211 7,385	3,597 1,25,895
12 Nov	58274.65	1116.65 ₹ 39,082.75	50.55 1769.25	10.21	2,292 80,220	394 13,790	3,396 1,18,860
11 Nov	58138.15	1076.25 ₹ 37,668.75	64.6 2261.00	9.98	2,016 70,560	34 1,190	3,007 1,05,245
10 Nov	57937.55	1002.35 ₹ 35,082.25	12.35 432.25	10.62	869 30,415	105 3,675	2,976 1,04,160
7 Nov	57876.80	1008.85 ₹ 35,309.75	139.75 4891.25	10.02	2,081 72,835	260 9,100	2,894 1,01,290
6 Nov	57554.25	850.05 ₹ 29,751.75	-174.1 -6093.50	9.99	1,135 39,725	-12 -420	2,638 92,330
4 Nov	57827.05	1020 ₹ 35,700	-160.35 -5612.25	10.26	970 33,950	-46 -1,610	2,828 98,980
3 Nov	58101.45	1201.5 ₹ 42,052.5	127.7 4469.50	10.02	1,152 40,320	113 3,955	2,874 1,00,590
31 Oct	57776.35	1077 ₹ 37,695	-149.4 -5229.00	-	1,853 64,855	319 11,165	2,762 96,670
30 Oct	58031.10	1224 ₹ 42,840	-183.4 -6419.00	9.88	832 29,120	365 12,775	2,440 85,400
29 Oct	58385.25	1422 ₹ 49,770	168.5 5897.50	9.58	856 29,960	65 2,275	2,072 72,520
28 Oct	58214.10	1280 ₹ 44,800	57.65 2017.75	8.74	796 27,860	150 5,250	2,000 70,000
27 Oct	58114.25	1261.05 ₹ 44,136.75	276.1 9663.50	8.86	748 26,180	270 9,450	1,850 64,750
24 Oct	57699.60	972.05 ₹ 34,021.75	-197.75 -6921.25	8.22	731 25,585	45 1,575	1,579 55,265
23 Oct	58078.05	1140 ₹ 39,900	-5.9 -206.50	8.35	1,151 40,285	-250 -8,750	1,547 54,145
21 Oct	58007.20	1087.95 ₹ 38,078.25	-106.95 -3743.25	8.05	53 1,855	10 350	1,797 62,895
20 Oct	58033.20	1207.9 ₹ 42,276.5	123.05 4306.75	8.08	810 28,350	-40 -1,400	1,788 62,580
17 Oct	57713.35	1091.2 ₹ 38,192	159.4 5579.00	8.69	927 32,445	218 7,630	1,840 64,400
16 Oct	57422.55	925 ₹ 32,375	220.15 7705.25	8.61	712 24,920	316 11,060	1,622 56,770
15 Oct	56799.90	708.55 ₹ 24,799.25	81.05 2836.75	-	305 10,675	16 560	1,311 45,885
14 Oct	56496.45	625 ₹ 21,875	-41.95 -1468.25	9.34	117 4,095	-17 -595	1,295 45,325
13 Oct	56625.00	673 ₹ 23,555	18.85 659.75	9.10	220 7,700	-5 -175	1,311 45,885
10 Oct	56609.75	660 ₹ 23,100	139.65 4887.75	8.66	300 10,500	-14 -490	1,314 45,990
9 Oct	56192.05	507.5 ₹ 17,762.5	25.3 885.50	8.87	110 3,850	30 1,050	1,322 46,270
8 Oct	56018.25	476 ₹ 16,660	-56.65 -1982.75	9.06	347 12,145	-70 -2,450	1,296 45,360
7 Oct	56239.35	539.95 ₹ 18,898.25	30.7 1074.50	8.67	349 12,215	121 4,235	1,367 47,845
6 Oct	56104.85	507 ₹ 17,745	92.7 3244.50	8.68	364 12,740	92 3,220	1,250 43,750
3 Oct	55589.25	409.05 ₹ 14,316.75	21.7 759.50	8.94	184 6,440	93 3,255	1,158 40,530

For Nifty Bank - strike price 58500 expiring on 30DEC2025

Delta for 58500 CE is 0.75

Historical price for 58500 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1289.5, which was -32.75 lower than the previous day. The implied volatity was 11.23, the open interest changed by -1138 which decreased total open position to 18316

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1262.25, which was -451.3 lower than the previous day. The implied volatity was 11.09, the open interest changed by -4109 which decreased total open position to 19460

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1726, which was 326.9 higher than the previous day. The implied volatity was 9.31, the open interest changed by -298 which decreased total open position to 23659

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1390, which was -86.9 lower than the previous day. The implied volatity was 9.90, the open interest changed by -2448 which decreased total open position to 24021

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1503.95, which was 58.25 higher than the previous day. The implied volatity was 10.94, the open interest changed by -10331 which decreased total open position to 26553

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1453.6, which was -201.25 lower than the previous day. The implied volatity was 9.17, the open interest changed by 68 which increased total open position to 36890

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1642.8, which was -146 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 36849

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1808.2, which was 46.5 higher than the previous day. The implied volatity was 7.89, the open interest changed by -6 which decreased total open position to 36888

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1792.95, which was 173.2 higher than the previous day. The implied volatity was 5.16, the open interest changed by -448 which decreased total open position to 36894

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1640.1, which was 502.4 higher than the previous day. The implied volatity was 7.32, the open interest changed by 535 which increased total open position to 37343

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1134.1, which was -115.2 lower than the previous day. The implied volatity was 8.24, the open interest changed by 779 which increased total open position to 36768

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1185.75, which was -90.65 lower than the previous day. The implied volatity was 9.55, the open interest changed by 405 which increased total open position to 35948

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1263.95, which was -335.55 lower than the previous day. The implied volatity was 8.77, the open interest changed by 6399 which increased total open position to 35542

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1606.5, which was 102.1 higher than the previous day. The implied volatity was 7.73, the open interest changed by 6439 which increased total open position to 29144

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1523.9, which was 170.05 higher than the previous day. The implied volatity was 7.88, the open interest changed by 7709 which increased total open position to 22673

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1343.85, which was -54.75 lower than the previous day. The implied volatity was 9.30, the open interest changed by 6582 which increased total open position to 14914

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1420, which was 220.9 higher than the previous day. The implied volatity was 8.70, the open interest changed by 4334 which increased total open position to 8305

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1220.6, which was 73.2 higher than the previous day. The implied volatity was 9.44, the open interest changed by 388 which increased total open position to 3984

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1152.25, which was 18 higher than the previous day. The implied volatity was 9.54, the open interest changed by 211 which increased total open position to 3597

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1116.65, which was 50.55 higher than the previous day. The implied volatity was 10.21, the open interest changed by 394 which increased total open position to 3396

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1076.25, which was 64.6 higher than the previous day. The implied volatity was 9.98, the open interest changed by 34 which increased total open position to 3007

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 1002.35, which was 12.35 higher than the previous day. The implied volatity was 10.62, the open interest changed by 105 which increased total open position to 2976

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1008.85, which was 139.75 higher than the previous day. The implied volatity was 10.02, the open interest changed by 260 which increased total open position to 2894

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 850.05, which was -174.1 lower than the previous day. The implied volatity was 9.99, the open interest changed by -12 which decreased total open position to 2638

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1020, which was -160.35 lower than the previous day. The implied volatity was 10.26, the open interest changed by -46 which decreased total open position to 2828

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1201.5, which was 127.7 higher than the previous day. The implied volatity was 10.02, the open interest changed by 113 which increased total open position to 2874

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1077, which was -149.4 lower than the previous day. The implied volatity was -, the open interest changed by 319 which increased total open position to 2762

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 1224, which was -183.4 lower than the previous day. The implied volatity was 9.88, the open interest changed by 365 which increased total open position to 2440

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 1422, which was 168.5 higher than the previous day. The implied volatity was 9.58, the open interest changed by 65 which increased total open position to 2072

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 1280, which was 57.65 higher than the previous day. The implied volatity was 8.74, the open interest changed by 150 which increased total open position to 2000

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1261.05, which was 276.1 higher than the previous day. The implied volatity was 8.86, the open interest changed by 270 which increased total open position to 1850

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 972.05, which was -197.75 lower than the previous day. The implied volatity was 8.22, the open interest changed by 45 which increased total open position to 1579

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1140, which was -5.9 lower than the previous day. The implied volatity was 8.35, the open interest changed by -250 which decreased total open position to 1547

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1087.95, which was -106.95 lower than the previous day. The implied volatity was 8.05, the open interest changed by 10 which increased total open position to 1797

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1207.9, which was 123.05 higher than the previous day. The implied volatity was 8.08, the open interest changed by -40 which decreased total open position to 1788

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1091.2, which was 159.4 higher than the previous day. The implied volatity was 8.69, the open interest changed by 218 which increased total open position to 1840

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 925, which was 220.15 higher than the previous day. The implied volatity was 8.61, the open interest changed by 316 which increased total open position to 1622

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 708.55, which was 81.05 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 1311

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 625, which was -41.95 lower than the previous day. The implied volatity was 9.34, the open interest changed by -17 which decreased total open position to 1295

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 673, which was 18.85 higher than the previous day. The implied volatity was 9.10, the open interest changed by -5 which decreased total open position to 1311

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 660, which was 139.65 higher than the previous day. The implied volatity was 8.66, the open interest changed by -14 which decreased total open position to 1314

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 507.5, which was 25.3 higher than the previous day. The implied volatity was 8.87, the open interest changed by 30 which increased total open position to 1322

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 476, which was -56.65 lower than the previous day. The implied volatity was 9.06, the open interest changed by -70 which decreased total open position to 1296

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 539.95, which was 30.7 higher than the previous day. The implied volatity was 8.67, the open interest changed by 121 which increased total open position to 1367

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 507, which was 92.7 higher than the previous day. The implied volatity was 8.68, the open interest changed by 92 which increased total open position to 1250

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 409.05, which was 21.7 higher than the previous day. The implied volatity was 8.94, the open interest changed by 93 which increased total open position to 1158

BANKNIFTY 30DEC2025 58500 PE
Delta: -0.25 Vega: 45.04 Theta: -7.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	239.95 ₹ 8,398.25	-12.9 -451.50	11.23	70,488 24,67,080	88 3,080	28,602 10,01,070
8 Dec	59238.55	272 ₹ 9,520	111.75 3911.25	11.42	56,999 19,94,965	-702 -24,570	28,601 10,01,035
5 Dec	59777.20	155.15 ₹ 5,430.25	-97.9 -3426.50	11.10	52,698 18,44,430	1,419 49,665	29,656 10,37,960
4 Dec	59288.70	253.95 ₹ 8,888.25	-2.05 -71.75	11.07	46,237 16,18,295	-10,258 -3,59,030	28,259 9,89,065
3 Dec	59348.25	248.5 ₹ 8,697.5	-34.5 -1207.50	11.26	81,788 28,62,580	-21,361 -7,47,635	38,744 13,56,040
2 Dec	59273.80	273.1 ₹ 9,558.5	20.6 721.00	11.55	31,529 11,03,515	-122 -4,270	60,232 21,08,120
1 Dec	59681.35	253.95 ₹ 8,888.25	17.2 602.00	12.61	37,713 13,19,955	1,465 51,275	60,372 21,13,020
28 Nov	59752.70	231.8 ₹ 8,113	-32.75 -1146.25	11.89	42,490 14,87,150	96 3,360	58,972 20,64,020
27 Nov	59737.30	257 ₹ 8,995	-71.2 -2492.00	12.38	40,004 14,00,140	1,335 46,725	58,812 20,58,420
26 Nov	59528.05	318.3 ₹ 11,140.5	-193.15 -6760.25	12.45	56,864 19,90,240	2,905 1,01,675	57,490 20,12,150
25 Nov	58820.30	496.45 ₹ 17,375.75	-22.45 -785.75	11.96	26,219 9,17,665	2,511 87,885	54,590 19,10,650
24 Nov	58835.35	550 ₹ 19,250	7.95 278.25	12.35	17,844 6,24,540	3,287 1,15,045	52,074 18,22,590
21 Nov	58867.70	544 ₹ 19,040	171.15 5990.25	12.52	31,577 11,05,195	7,559 2,64,565	49,314 17,25,990
20 Nov	59347.70	365 ₹ 12,775	-72.3 -2530.50	11.91	22,308 7,80,780	9,476 3,31,660	41,766 14,61,810
19 Nov	59216.05	433.5 ₹ 15,172.5	-102.1 -3573.50	12.35	23,560 8,24,600	12,455 4,35,925	32,342 11,31,970
18 Nov	58899.25	538.8 ₹ 18,858	1.45 50.75	12.15	13,846 4,84,610	8,376 2,93,160	19,892 6,96,220
17 Nov	58962.70	523.05 ₹ 18,306.75	-174.05 -6091.75	12.45	12,471 4,36,485	7,458 2,61,030	11,483 4,01,905
14 Nov	58517.55	686.95 ₹ 24,043.25	-66.7 -2334.50	12.45	3,758 1,31,530	494 17,290	4,024 1,40,840
13 Nov	58381.95	754.75 ₹ 26,416.25	3.9 136.50	12.55	3,797 1,32,895	490 17,150	3,532 1,23,620
12 Nov	58274.65	762.9 ₹ 26,701.5	-88.45 -3095.75	11.73	3,572 1,25,020	863 30,205	3,045 1,06,575
11 Nov	58138.15	845 ₹ 29,575	-65.95 -2308.25	12.36	2,135 74,725	-132 -4,620	2,195 76,825
10 Nov	57937.55	924.8 ₹ 32,368	-53.05 -1856.75	11.90	1,209 42,315	94 3,290	2,326 81,410
7 Nov	57876.80	946.1 ₹ 33,113.5	-161.15 -5640.25	12.14	1,423 49,805	236 8,260	2,233 78,155
6 Nov	57554.25	1111 ₹ 38,885	82.15 2875.25	12.19	371 12,985	25 875	1,997 69,895
4 Nov	57827.05	1046 ₹ 36,610	94.8 3318.00	12.60	930 32,550	-130 -4,550	1,975 69,125
3 Nov	58101.45	931.1 ₹ 32,588.5	-94.8 -3318.00	12.87	2,183 76,405	-132 -4,620	2,110 73,850
31 Oct	57776.35	1030.9 ₹ 36,081.5	77.9 2726.50	-	1,362 47,670	479 16,765	2,243 78,505
30 Oct	58031.10	960 ₹ 33,600	118.6 4151.00	12.83	557 19,495	-23 -805	1,763 61,705
29 Oct	58385.25	826.75 ₹ 28,936.25	-107.3 -3755.50	12.79	892 31,220	288 10,080	1,784 62,440
28 Oct	58214.10	916.95 ₹ 32,093.25	-32.1 -1123.50	13.19	668 23,380	11 385	1,491 52,185
27 Oct	58114.25	932 ₹ 32,620	-223.5 -7822.50	13.02	695 24,325	325 11,375	1,480 51,800
24 Oct	57699.60	1146.2 ₹ 40,117	120.7 4224.50	13.15	420 14,700	-49 -1,715	1,154 40,390
23 Oct	58078.05	1057 ₹ 36,995	-5.25 -183.75	13.27	1,118 39,130	332 11,620	1,203 42,105
21 Oct	58007.20	1090 ₹ 38,150	70.1 2453.50	13.18	45 1,575	15 525	871 30,485
20 Oct	58033.20	1001.05 ₹ 35,036.75	-237.7 -8319.50	12.95	657 22,995	338 11,830	856 29,960
17 Oct	57713.35	1229.55 ₹ 43,034.25	-98.4 -3444.00	13.59	382 13,370	56 1,960	517 18,095
16 Oct	57422.55	1330.25 ₹ 46,558.75	-249.75 -8741.25	13.13	294 10,290	123 4,305	462 16,170
15 Oct	56799.90	1570 ₹ 54,950	-279 -9765.00	-	57 1,995	-8 -280	338 11,830
14 Oct	56496.45	1849 ₹ 64,715	164.2 5747.00	13.56	54 1,890	21 735	346 12,110
13 Oct	56625.00	1680.75 ₹ 58,826.25	41.2 1442.00	12.78	58 2,030	22 770	319 11,165
10 Oct	56609.75	1636 ₹ 57,260	-288.55 -10099.25	12.33	98 3,430	26 910	296 10,360
9 Oct	56192.05	1930 ₹ 67,550	-95.75 -3351.25	12.35	81 2,835	-12 -420	270 9,450
8 Oct	56018.25	2025.75 ₹ 70,901.25	100.2 3507.00	12.20	46 1,610	-16 -560	282 9,870
7 Oct	56239.35	1940.75 ₹ 67,926.25	-111.55 -3904.25	13.03	77 2,695	0 0	298 10,430
6 Oct	56104.85	2050 ₹ 71,750	-301 -10535.00	13.35	99 3,465	-1 -35	298 10,430
3 Oct	55589.25	2351 ₹ 82,285	-191.7 -6709.50	13.33	11 385	1 35	299 10,465

For Nifty Bank - strike price 58500 expiring on 30DEC2025

Delta for 58500 PE is -0.25

Historical price for 58500 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 239.95, which was -12.9 lower than the previous day. The implied volatity was 11.23, the open interest changed by 88 which increased total open position to 28602

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 272, which was 111.75 higher than the previous day. The implied volatity was 11.42, the open interest changed by -702 which decreased total open position to 28601

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 155.15, which was -97.9 lower than the previous day. The implied volatity was 11.10, the open interest changed by 1419 which increased total open position to 29656

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 253.95, which was -2.05 lower than the previous day. The implied volatity was 11.07, the open interest changed by -10258 which decreased total open position to 28259

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 248.5, which was -34.5 lower than the previous day. The implied volatity was 11.26, the open interest changed by -21361 which decreased total open position to 38744

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 273.1, which was 20.6 higher than the previous day. The implied volatity was 11.55, the open interest changed by -122 which decreased total open position to 60232

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 253.95, which was 17.2 higher than the previous day. The implied volatity was 12.61, the open interest changed by 1465 which increased total open position to 60372

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 231.8, which was -32.75 lower than the previous day. The implied volatity was 11.89, the open interest changed by 96 which increased total open position to 58972

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 257, which was -71.2 lower than the previous day. The implied volatity was 12.38, the open interest changed by 1335 which increased total open position to 58812

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 318.3, which was -193.15 lower than the previous day. The implied volatity was 12.45, the open interest changed by 2905 which increased total open position to 57490

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 496.45, which was -22.45 lower than the previous day. The implied volatity was 11.96, the open interest changed by 2511 which increased total open position to 54590

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 550, which was 7.95 higher than the previous day. The implied volatity was 12.35, the open interest changed by 3287 which increased total open position to 52074

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 544, which was 171.15 higher than the previous day. The implied volatity was 12.52, the open interest changed by 7559 which increased total open position to 49314

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 365, which was -72.3 lower than the previous day. The implied volatity was 11.91, the open interest changed by 9476 which increased total open position to 41766

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 433.5, which was -102.1 lower than the previous day. The implied volatity was 12.35, the open interest changed by 12455 which increased total open position to 32342

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 538.8, which was 1.45 higher than the previous day. The implied volatity was 12.15, the open interest changed by 8376 which increased total open position to 19892

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 523.05, which was -174.05 lower than the previous day. The implied volatity was 12.45, the open interest changed by 7458 which increased total open position to 11483

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 686.95, which was -66.7 lower than the previous day. The implied volatity was 12.45, the open interest changed by 494 which increased total open position to 4024

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 754.75, which was 3.9 higher than the previous day. The implied volatity was 12.55, the open interest changed by 490 which increased total open position to 3532

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 762.9, which was -88.45 lower than the previous day. The implied volatity was 11.73, the open interest changed by 863 which increased total open position to 3045

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 845, which was -65.95 lower than the previous day. The implied volatity was 12.36, the open interest changed by -132 which decreased total open position to 2195

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 924.8, which was -53.05 lower than the previous day. The implied volatity was 11.90, the open interest changed by 94 which increased total open position to 2326

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 946.1, which was -161.15 lower than the previous day. The implied volatity was 12.14, the open interest changed by 236 which increased total open position to 2233

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1111, which was 82.15 higher than the previous day. The implied volatity was 12.19, the open interest changed by 25 which increased total open position to 1997

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1046, which was 94.8 higher than the previous day. The implied volatity was 12.60, the open interest changed by -130 which decreased total open position to 1975

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 931.1, which was -94.8 lower than the previous day. The implied volatity was 12.87, the open interest changed by -132 which decreased total open position to 2110

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1030.9, which was 77.9 higher than the previous day. The implied volatity was -, the open interest changed by 479 which increased total open position to 2243

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 960, which was 118.6 higher than the previous day. The implied volatity was 12.83, the open interest changed by -23 which decreased total open position to 1763

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 826.75, which was -107.3 lower than the previous day. The implied volatity was 12.79, the open interest changed by 288 which increased total open position to 1784

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 916.95, which was -32.1 lower than the previous day. The implied volatity was 13.19, the open interest changed by 11 which increased total open position to 1491

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 932, which was -223.5 lower than the previous day. The implied volatity was 13.02, the open interest changed by 325 which increased total open position to 1480

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1146.2, which was 120.7 higher than the previous day. The implied volatity was 13.15, the open interest changed by -49 which decreased total open position to 1154

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 1057, which was -5.25 lower than the previous day. The implied volatity was 13.27, the open interest changed by 332 which increased total open position to 1203

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 1090, which was 70.1 higher than the previous day. The implied volatity was 13.18, the open interest changed by 15 which increased total open position to 871

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 1001.05, which was -237.7 lower than the previous day. The implied volatity was 12.95, the open interest changed by 338 which increased total open position to 856

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 1229.55, which was -98.4 lower than the previous day. The implied volatity was 13.59, the open interest changed by 56 which increased total open position to 517

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1330.25, which was -249.75 lower than the previous day. The implied volatity was 13.13, the open interest changed by 123 which increased total open position to 462

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1570, which was -279 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 338

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1849, which was 164.2 higher than the previous day. The implied volatity was 13.56, the open interest changed by 21 which increased total open position to 346

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1680.75, which was 41.2 higher than the previous day. The implied volatity was 12.78, the open interest changed by 22 which increased total open position to 319

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1636, which was -288.55 lower than the previous day. The implied volatity was 12.33, the open interest changed by 26 which increased total open position to 296

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1930, which was -95.75 lower than the previous day. The implied volatity was 12.35, the open interest changed by -12 which decreased total open position to 270

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 2025.75, which was 100.2 higher than the previous day. The implied volatity was 12.20, the open interest changed by -16 which decreased total open position to 282

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1940.75, which was -111.55 lower than the previous day. The implied volatity was 13.03, the open interest changed by 0 which decreased total open position to 298

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 2050, which was -301 lower than the previous day. The implied volatity was 13.35, the open interest changed by -1 which decreased total open position to 298

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 2351, which was -191.7 lower than the previous day. The implied volatity was 13.33, the open interest changed by 1 which increased total open position to 299

Related Pages for BANKNIFTY

BANKNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD